Circassia Group (CIR) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Circassia Group

Date Open High Low Close* Volume
10/10/2014 295.50p 298.20p 293.00p 293.00p 63556
09/10/2014 302.00p 303.00p 296.25p 303.00p 32486
08/10/2014 300.50p 301.00p 300.00p 301.00p 11974
07/10/2014 302.00p 302.00p 300.00p 300.00p 13493
06/10/2014 302.00p 302.50p 300.20p 302.50p 13529
03/10/2014 303.00p 303.00p 300.75p 300.75p 11012
02/10/2014 302.00p 303.50p 300.00p 300.25p 13708
01/10/2014 301.25p 304.00p 300.00p 300.00p 39292
30/09/2014 304.00p 304.10p 301.75p 304.00p 582958
29/09/2014 303.00p 303.73p 301.25p 302.00p 31219
26/09/2014 303.00p 304.00p 301.65p 301.75p 15110
25/09/2014 303.00p 305.21p 301.69p 304.00p 15114
24/09/2014 303.00p 306.00p 301.50p 305.75p 34446
23/09/2014 300.00p 302.00p 300.00p 302.00p 20992
22/09/2014 298.00p 304.00p 296.00p 300.75p 53643
19/09/2014 299.90p 305.90p 297.10p 300.00p 909374
18/09/2014 300.00p 302.00p 298.00p 299.90p 82935
17/09/2014 299.00p 302.90p 297.16p 298.30p 25176
16/09/2014 297.00p 300.00p 296.00p 299.20p 20784
15/09/2014 296.00p 300.00p 296.00p 297.80p 18248
12/09/2014 299.20p 300.80p 296.73p 298.80p 473263
11/09/2014 303.00p 303.00p 298.40p 298.40p 15342
10/09/2014 302.00p 304.00p 300.00p 302.70p 56305
09/09/2014 301.00p 302.80p 301.00p 301.10p 16734
08/09/2014 303.10p 305.00p 300.00p 301.70p 34349
05/09/2014 300.90p 304.90p 300.90p 303.00p 17474
04/09/2014 308.00p 308.70p 301.00p 303.00p 187264
03/09/2014 311.00p 311.00p 308.40p 308.40p 63683
02/09/2014 314.00p 314.00p 309.00p 309.00p 106553
01/09/2014 315.00p 315.00p 312.00p 314.00p 53532
29/08/2014 317.00p 317.00p 313.00p 316.80p 32445
28/08/2014 313.00p 317.00p 312.97p 315.40p 21245
27/08/2014 314.50p 317.00p 312.00p 316.70p 129520
26/08/2014 315.00p 317.40p 311.63p 315.00p 51378
22/08/2014 312.00p 315.00p 311.66p 313.00p 50934
21/08/2014 314.50p 318.50p 312.00p 314.00p 851571
20/08/2014 320.00p 320.00p 313.50p 316.00p 822105
19/08/2014 309.00p 320.00p 307.75p 318.00p 899472
18/08/2014 303.00p 308.00p 302.25p 305.00p 61711
15/08/2014 301.00p 302.75p 297.25p 302.00p 78671
14/08/2014 300.50p 305.00p 300.50p 300.50p 24360
13/08/2014 303.00p 305.00p 302.20p 305.00p 41550
12/08/2014 303.85p 303.85p 300.87p 300.87p 3114
11/08/2014 303.00p 305.00p 302.00p 302.00p 48437
08/08/2014 296.25p 309.00p 293.75p 302.00p 108966
07/08/2014 299.75p 303.00p 299.50p 302.00p 86968
06/08/2014 298.00p 302.25p 298.00p 300.50p 72040
05/08/2014 299.50p 301.75p 298.68p 301.75p 103118
04/08/2014 303.00p 304.45p 297.53p 302.00p 100985
01/08/2014 297.00p 303.55p 295.50p 302.50p 227264
31/07/2014 290.00p 298.00p 288.44p 295.75p 68235
30/07/2014 285.00p 295.00p 282.70p 295.00p 68846
29/07/2014 287.75p 287.75p 278.74p 282.00p 147214
28/07/2014 292.00p 297.98p 290.00p 290.00p 154394
25/07/2014 288.00p 297.00p 287.60p 292.00p 79235
24/07/2014 280.00p 292.33p 280.00p 288.00p 58874
23/07/2014 280.00p 284.50p 279.38p 282.00p 71550
22/07/2014 281.00p 281.50p 278.00p 281.50p 28315
21/07/2014 279.00p 281.00p 278.25p 280.50p 498890
18/07/2014 275.25p 282.00p 275.00p 278.50p 68655
17/07/2014 278.75p 279.00p 275.25p 276.00p 3148
16/07/2014 278.75p 279.00p 277.50p 279.00p 2701
15/07/2014 277.75p 280.00p 277.62p 279.00p 344076
14/07/2014 277.00p 281.00p 276.00p 280.00p 10961
11/07/2014 269.50p 282.00p 268.76p 281.00p 86512
10/07/2014 270.00p 276.75p 247.00p 276.75p 208588
09/07/2014 275.00p 275.00p 266.50p 270.75p 22610
08/07/2014 274.00p 277.00p 270.00p 270.00p 129034
07/07/2014 275.00p 281.00p 275.00p 278.50p 12418
04/07/2014 277.00p 277.50p 275.25p 275.50p 7694
03/07/2014 280.00p 282.75p 278.75p 280.00p 38046
02/07/2014 279.00p 279.00p 275.52p 277.50p 28116
01/07/2014 276.00p 280.00p 272.50p 279.00p 95198
30/06/2014 278.00p 278.00p 272.00p 276.00p 15897
27/06/2014 273.50p 279.00p 273.25p 278.00p 1928743
26/06/2014 272.25p 274.50p 272.25p 274.00p 42567
25/06/2014 280.00p 281.35p 267.73p 275.00p 1356539
24/06/2014 288.00p 290.00p 280.25p 281.00p 72463
23/06/2014 290.75p 294.75p 289.75p 290.00p 61587
20/06/2014 297.75p 300.00p 286.00p 290.00p 2250675
19/06/2014 293.00p 300.50p 293.00p 298.50p 245118
18/06/2014 298.00p 299.75p 297.00p 299.00p 69858
17/06/2014 294.75p 301.00p 294.75p 300.00p 63381
16/06/2014 300.00p 300.00p 295.25p 299.00p 89711
13/06/2014 298.00p 300.00p 293.20p 295.25p 17089
12/06/2014 291.75p 298.00p 291.75p 295.00p 11644
11/06/2014 296.50p 298.00p 295.53p 297.00p 11240
10/06/2014 296.25p 298.00p 296.17p 298.00p 17511
09/06/2014 295.00p 298.00p 291.18p 298.00p 44130
06/06/2014 298.00p 298.00p 295.75p 296.00p 26720
05/06/2014 300.00p 300.00p 297.00p 297.00p 24049
04/06/2014 300.00p 300.00p 297.63p 300.00p 142113
03/06/2014 300.00p 300.00p 292.50p 299.75p 94894
02/06/2014 300.00p 300.00p 299.50p 299.50p 15573
30/05/2014 299.75p 300.00p 298.50p 298.50p 101910
29/05/2014 298.00p 302.00p 296.00p 300.00p 48046
28/05/2014 300.00p 300.00p 295.75p 296.00p 23048
27/05/2014 300.00p 300.00p 298.75p 300.00p 24486
23/05/2014 300.00p 300.00p 295.00p 300.00p 17793
22/05/2014 284.00p 300.00p 284.00p 300.00p 5985018
21/05/2014 286.75p 291.00p 284.25p 285.00p 44436
20/05/2014 285.50p 291.29p 285.50p 289.50p 2003707
19/05/2014 290.00p 291.00p 284.76p 286.50p 3843767
16/05/2014 295.00p 295.00p 286.76p 291.00p 61284
15/05/2014 300.00p 300.13p 288.97p 291.00p 50645
14/05/2014 305.00p 308.99p 298.75p 300.13p 72908
13/05/2014 303.25p 307.00p 300.25p 300.25p 26939
12/05/2014 310.00p 310.00p 306.75p 307.00p 107545
09/05/2014 308.00p 310.00p 305.00p 305.00p 69486
08/05/2014 309.75p 310.00p 302.25p 310.00p 25155
07/05/2014 311.75p 316.75p 308.00p 310.00p 57612
06/05/2014 318.00p 318.00p 313.00p 318.00p 19870
02/05/2014 313.00p 319.00p 312.03p 318.00p 170975
01/05/2014 310.00p 313.00p 308.00p 311.63p 24055
30/04/2014 304.00p 310.00p 302.13p 308.00p 113693
29/04/2014 304.00p 304.00p 300.00p 302.13p 16517
28/04/2014 303.00p 304.00p 297.90p 301.50p 32208
25/04/2014 300.00p 301.00p 298.00p 301.00p 141154
24/04/2014 300.00p 301.00p 299.15p 299.38p 14407
23/04/2014 295.00p 299.50p 288.00p 297.50p 262880
22/04/2014 283.25p 294.23p 283.25p 293.00p 105932
17/04/2014 279.00p 286.10p 279.00p 284.00p 112067
16/04/2014 278.00p 279.50p 274.68p 279.50p 5119
15/04/2014 300.00p 302.25p 268.00p 268.00p 145156
14/04/2014 305.00p 306.00p 300.00p 300.00p 8709
11/04/2014 311.75p 311.75p 303.75p 306.00p 748998
10/04/2014 310.00p 313.50p 309.00p 310.50p 344014
09/04/2014 309.00p 310.00p 306.50p 309.00p 567157
08/04/2014 307.00p 308.00p 305.50p 307.50p 654608
07/04/2014 305.00p 306.00p 303.00p 305.50p 535756
04/04/2014 301.50p 304.00p 299.47p 304.00p 422298
03/04/2014 300.00p 301.00p 298.50p 301.00p 369981
02/04/2014 300.00p 301.50p 297.00p 300.00p 572182
01/04/2014 303.00p 303.00p 294.50p 299.00p 98488
31/03/2014 303.00p 303.00p 298.00p 300.00p 277316
28/03/2014 295.25p 299.00p 292.68p 298.00p 449896
27/03/2014 302.75p 303.39p 290.00p 295.25p 476160
26/03/2014 305.25p 305.69p 303.00p 303.50p 120106
25/03/2014 306.00p 306.38p 304.50p 304.50p 104307
24/03/2014 307.25p 308.30p 304.00p 304.50p 142038
21/03/2014 308.50p 309.89p 306.75p 308.00p 186455
20/03/2014 310.00p 310.00p 308.00p 308.50p 129852
19/03/2014 310.00p 310.90p 309.00p 309.25p 244515
18/03/2014 310.25p 312.00p 309.00p 310.00p 331615
17/03/2014 312.00p 312.00p 307.00p 310.00p 877652
14/03/2014 309.75p 311.00p 309.00p 310.00p 1618234
13/03/2014 310.00p 316.75p 309.00p 310.00p 12744843

*Close Price adjusted for both dividends and splits